Nutraceutical International Corporation Historical Stock Prices

NUTR 
$22.665
*  
0.395
1.77%
Get NUTR Alerts
*Delayed - data as of Sep. 18, 2014 13:35 ET  -  Find a broker to begin trading NUTR now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NUTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
13:35  22.28  22.98  22.02  22.665 3,074
09/17/2014 22.14 22.43 21.63 22.27 23,044
09/16/2014 21.56 22.27 21.47 22.21 15,619
09/15/2014 22.35 22.35 21.4 21.53 17,909
09/12/2014 23.08 23.33 22.11 22.17 9,769
09/11/2014 23.23 23.54 23.03 23.15 10,006
09/10/2014 23.33 23.65 23.04 23.41 13,430
09/09/2014 23.69 23.69 22.78 23.01 15,518
09/08/2014 23.43 23.84 23.4 23.8 20,895
09/05/2014 23.45 23.76 23.17 23.37 12,028
09/04/2014 23.7 24.58 23.42 23.42 17,580
09/03/2014 24.31 24.56 23.52 23.73 12,882
09/02/2014 24.42 24.55 24.0775 24.34 24,736
08/29/2014 24.22 24.4 24.11 24.24 12,020
08/28/2014 24.28 24.43 24.22 24.23 7,076
08/27/2014 24.63 24.63 24.22 24.25 11,610
08/26/2014 24.36 24.67 24.23 24.4 18,812
08/25/2014 24.08 24.4 23.98 24.27 9,964
08/22/2014 23.91 24.5 23.8 24.08 18,111
08/21/2014 23.83 24.18 23.79 23.9 12,295
08/20/2014 24.09 24.12 23.72 23.96 9,717
08/19/2014 24.17 24.2 23.86 24.15 14,752
08/18/2014 24.12 24.12 23.82 24.09 14,288
08/15/2014 23.97 23.97 23.44 23.82 19,226
08/14/2014 23.86 23.96 23.46 23.65 17,831
08/13/2014 23.7 23.98 23.7 23.77 5,991
08/12/2014 24.06 24.17 23.73 23.77 7,811
08/11/2014 23.55 24.255 23.55 24.2 17,582
08/08/2014 23.32 23.5 23.27 23.43 11,292
08/07/2014 23.31 23.8 23.15 23.38 9,941
08/06/2014 22.54 23.45 22.54 23.37 10,878
08/05/2014 22.79 22.95 22.275 22.61 24,843
08/04/2014 23.28 23.452 22.83 23.01 23,102
08/01/2014 23.19 23.63 23 23.15 23,974
07/31/2014 23.17 23.44 22.87 23.08 18,103
07/30/2014 23.37 23.37 23 23.24 36,537
07/29/2014 23.32 23.62 22.7201 23.2 17,929
07/28/2014 23.24 23.51 22.51 23.27 13,267
07/25/2014 23.08 23.98 22.4 23.2 23,744
07/24/2014 21.61 23.44 20.94 23.25 11,494
07/23/2014 23.01 23.31 23.01 23.2 20,614
07/22/2014 22.51 23.21 22.4 23.13 19,806
07/21/2014 23.06 23.07 22.48 22.48 10,606
07/18/2014 22.74 23.33 22.42 23.17 29,333
07/17/2014 23.07 23.14 22.8 22.83 18,513
07/16/2014 23.21 23.29 23.01 23.01 12,896
07/15/2014 23.29 23.29 22.92 23 16,072
07/14/2014 23.49 23.5 23.24 23.26 11,908
07/11/2014 23.49 23.49 23.18 23.35 17,926
07/10/2014 23.63 23.72 23.15 23.54 12,029
07/09/2014 23.84 24.27 23.84 23.95 13,446
07/08/2014 24.23 24.23 23.67 23.85 17,837
07/07/2014 24.6 24.61 24.09 24.15 20,873
07/03/2014 24.44 24.5 24.08 24.45 14,458
07/02/2014 24.23 24.5 24.03 24.28 14,142
07/01/2014 23.97 24.5 23.78 24.17 24,588
06/30/2014 23.93 24.01 23.72 23.86 11,966
06/27/2014 23.66 24 23.66 23.9 64,946
06/26/2014 23.99 23.99 23.76 23.85 14,884
06/25/2014 23.74 24.1 23.74 23.89 23,597
06/24/2014 23.88 24.05 23.72 23.92 30,175
06/23/2014 23.86 23.94 23.75 23.8 11,354
06/20/2014 23.89 23.97 23.69 23.75 48,154
06/19/2014 23.5 23.94 23.5 23.73 14,810
06/18/2014 23.5 23.85 23.36 23.76 14,681
06/17/2014 23.48 23.68 23.3 23.515 10,834
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?